MSCI TAIWAN (USD) INDEX OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
MSCI Taiwan (USD) Index Options USD100 per point
TRADING DAY OF THE EXCHANGE
08 MAY 2025, THURSDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 C 0.00 0.00 0.00 206.70 +6.40 0 0 0 0
MAY-25 650 C 0.00 0.00 0.00 201.70 +6.30 0 0 0 0
MAY-25 655 C 0.00 0.00 0.00 196.70 +6.30 0 0 0 0
MAY-25 660 C 0.00 0.00 0.00 191.70 +6.30 0 0 0 0
MAY-25 665 C 0.00 0.00 0.00 186.80 +6.40 38 0 0 0
MAY-25 670 C 0.00 0.00 0.00 181.80 +6.40 37 0 0 0
MAY-25 675 C 0.00 0.00 0.00 176.80 +6.40 36 0 0 0
MAY-25 680 C 0.00 0.00 0.00 171.80 +6.40 35 0 0 0
MAY-25 685 C 0.00 0.00 0.00 166.80 +6.40 34 0 0 0
MAY-25 690 C 0.00 0.00 0.00 161.80 +6.30 33 0 0 0
MAY-25 695 C 0.00 0.00 0.00 156.80 +6.30 32 0 0 0
MAY-25 700 C 0.00 0.00 0.00 151.80 +6.30 31 0 0 0
MAY-25 705 C 0.00 0.00 0.00 146.90 +6.40 32 0 0 0
MAY-25 710 C 0.00 0.00 0.00 141.90 +6.30 31 0 0 0
MAY-25 715 C 0.00 0.00 0.00 136.90 +6.30 30 0 0 0
MAY-25 720 C 0.00 0.00 0.00 131.90 +6.30 29 0 0 0
MAY-25 725 C 0.00 0.00 0.00 127.00 +6.30 30 0 0 0
MAY-25 730 C 0.00 0.00 0.00 122.00 +6.30 28 0 0 0
MAY-25 735 C 0.00 0.00 0.00 117.10 +6.30 29 0 0 0
MAY-25 740 C 0.00 0.00 0.00 112.10 +6.20 27 0 0 0
MAY-25 745 C 0.00 0.00 0.00 107.20 +6.20 27 0 0 0
MAY-25 750 C 0.00 0.00 0.00 102.30 +6.20 27 0 0 0
MAY-25 755 C 0.00 0.00 0.00 97.40 +6.20 26 0 0 0
MAY-25 760 C 0.00 0.00 0.00 92.50 +6.20 26 0 0 0
MAY-25 765 C 0.00 0.00 0.00 87.60 +6.10 25 0 0 0
MAY-25 770 C 0.00 0.00 0.00 82.70 +6.00 24 0 0 0
MAY-25 775 C 0.00 0.00 0.00 77.90 +6.00 24 0 0 0
MAY-25 780 C 0.00 0.00 0.00 73.10 +5.90 23 0 0 0
MAY-25 785 C 0.00 0.00 0.00 68.30 +5.80 23 0 0 0
MAY-25 790 C 0.00 0.00 0.00 63.60 +5.80 22 0 0 0
MAY-25 795 C 0.00 0.00 0.00 58.90 +5.70 22 0 0 0
MAY-25 800 C 0.00 0.00 0.00 54.30 +5.60 21 0 0 0
MAY-25 805 C 0.00 0.00 0.00 49.80 +5.50 21 0 0 0
MAY-25 810 C 0.00 0.00 0.00 45.30 +5.40 20 0 0 0
MAY-25 815 C 0.00 0.00 0.00 40.90 +5.20 20 0 0 0
MAY-25 820 C 0.00 0.00 0.00 36.60 +5.00 19 0 0 0
MAY-25 825 C 0.00 0.00 0.00 32.50 +4.80 19 0 0 0
MAY-25 830 C 0.00 0.00 0.00 28.50 +4.60 18 0 0 0
MAY-25 835 C 0.00 0.00 0.00 24.70 +4.30 18 0 0 0
MAY-25 840 C 0.00 0.00 0.00 21.00 +3.90 17 0 0 0
MAY-25 845 C 0.00 0.00 0.00 17.60 +3.60 16 0 0 0
MAY-25 850 C 0.00 0.00 0.00 14.50 +3.10 16 0 0 0
MAY-25 855 C 0.00 0.00 0.00 11.90 +2.70 16 0 0 0
MAY-25 860 C 0.00 0.00 0.00 9.50 +2.30 15 0 0 0
MAY-25 865 C 0.00 0.00 0.00 7.50 +1.90 15 0 0 0
MAY-25 870 C 0.00 0.00 0.00 5.80 +1.60 15 0 0 0
MAY-25 875 C 0.00 0.00 0.00 4.40 +1.30 15 0 0 0
MAY-25 880 C 0.00 0.00 0.00 3.20 +1.00 14 0 0 0
MAY-25 885 C 0.00 0.00 0.00 2.30 +0.80 14 0 0 0
MAY-25 890 C 0.00 0.00 0.00 1.60 +0.60 14 0 0 0
MAY-25 895 C 0.00 0.00 0.00 1.00 +0.40 13 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.70 +0.30 14 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.40 +0.20 13 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.10 -0.10 27 0 0 0
MAY-25 725 P 0.00 0.00 0.00 0.10 -0.20 26 0 0 0
MAY-25 730 P 0.00 0.00 0.00 0.20 -0.20 27 0 0 0
MAY-25 735 P 0.00 0.00 0.00 0.30 -0.20 27 0 0 0
MAY-25 740 P 0.00 0.00 0.00 0.40 -0.20 27 0 0 0
MAY-25 745 P 0.00 0.00 0.00 0.50 -0.20 27 0 0 0
MAY-25 750 P 0.00 0.00 0.00 0.60 -0.20 27 0 0 0
MAY-25 755 P 0.00 0.00 0.00 0.70 -0.20 26 0 0 0
MAY-25 760 P 0.00 0.00 0.00 0.80 -0.20 26 0 0 0
MAY-25 765 P 0.00 0.00 0.00 0.90 -0.30 25 0 0 0
MAY-25 770 P 0.00 0.00 0.00 1.00 -0.40 24 0 0 0
MAY-25 775 P 0.00 0.00 0.00 1.20 -0.40 24 0 0 0
MAY-25 780 P 0.00 0.00 0.00 1.40 -0.50 23 0 0 0
MAY-25 785 P 0.00 0.00 0.00 1.60 -0.60 23 0 0 0
MAY-25 790 P 0.00 0.00 0.00 1.90 -0.60 22 0 0 0
MAY-25 795 P 0.00 0.00 0.00 2.20 -0.70 22 0 0 0
MAY-25 800 P 0.00 0.00 0.00 2.60 -0.80 21 0 0 0
MAY-25 805 P 0.00 0.00 0.00 3.10 -0.90 21 0 0 0
MAY-25 810 P 0.00 0.00 0.00 3.60 -1.00 20 0 0 0
MAY-25 815 P 0.00 0.00 0.00 4.20 -1.20 20 0 0 0
MAY-25 820 P 0.00 0.00 0.00 4.90 -1.40 19 0 0 0
MAY-25 825 P 0.00 0.00 0.00 5.80 -1.60 19 0 0 0
MAY-25 830 P 0.00 0.00 0.00 6.80 -1.80 18 0 0 0
MAY-25 835 P 0.00 0.00 0.00 8.00 -2.10 18 0 0 0
MAY-25 840 P 0.00 0.00 0.00 9.30 -2.50 17 0 0 0
MAY-25 845 P 0.00 0.00 0.00 10.90 -2.80 16 0 0 0
MAY-25 850 P 0.00 0.00 0.00 12.80 -3.30 16 0 0 0
MAY-25 855 P 0.00 0.00 0.00 15.20 -3.70 16 0 0 0
MAY-25 860 P 0.00 0.00 0.00 17.80 -4.10 15 0 0 0
MAY-25 865 P 0.00 0.00 0.00 20.80 -4.50 15 0 0 0
MAY-25 870 P 0.00 0.00 0.00 24.10 -4.80 15 0 0 0
MAY-25 875 P 0.00 0.00 0.00 27.70 -5.10 15 0 0 0
MAY-25 880 P 0.00 0.00 0.00 31.50 -5.40 14 0 0 0
MAY-25 885 P 0.00 0.00 0.00 35.60 -5.60 14 0 0 0
MAY-25 890 P 0.00 0.00 0.00 39.90 -5.80 14 0 0 0
MAY-25 895 P 0.00 0.00 0.00 44.30 -6.00 13 0 0 0
MAY-25 900 P 0.00 0.00 0.00 49.00 -6.10 14 0 0 0
MAY-25 905 P 0.00 0.00 0.00 53.70 -6.20 13 0 0 0
MAY-25 910 P 0.00 0.00 0.00 58.50 -6.30 13 0 0 0
MAY-25 915 P 0.00 0.00 0.00 63.40 -6.40 12 0 0 0
MAY-25 920 P 0.00 0.00 0.00 68.40 -6.30 13 0 0 0
MAY-25 925 P 0.00 0.00 0.00 73.30 -6.40 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 78.30 -6.40 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 83.30 -6.40 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 88.30 -6.40 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 93.30 -6.40 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 98.30 -6.40 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 103.30 -6.40 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 108.30 -6.40 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 113.30 -6.40 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 118.30 -6.40 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 123.30 -6.40 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 128.30 -6.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 C 0.00 0.00 0.00 200.90 +6.50 37 0 0 0
JUN-25 650 C 0.00 0.00 0.00 196.00 +6.50 37 0 0 0
JUN-25 655 C 0.00 0.00 0.00 191.10 +6.50 37 0 0 0
JUN-25 660 C 0.00 0.00 0.00 186.10 +6.40 36 0 0 0
JUN-25 665 C 0.00 0.00 0.00 181.20 +6.40 35 0 0 0
JUN-25 670 C 0.00 0.00 0.00 176.30 +6.40 35 0 0 0
JUN-25 675 C 0.00 0.00 0.00 171.40 +6.30 34 0 0 0
JUN-25 680 C 0.00 0.00 0.00 166.60 +6.40 34 0 0 0
JUN-25 685 C 0.00 0.00 0.00 161.70 +6.40 33 0 0 0
JUN-25 690 C 0.00 0.00 0.00 156.80 +6.30 33 0 0 0
JUN-25 695 C 0.00 0.00 0.00 152.00 +6.40 32 0 0 0
JUN-25 700 C 0.00 0.00 0.00 147.10 +6.30 31 0 0 0
JUN-25 705 C 0.00 0.00 0.00 142.30 +6.30 31 0 0 0
JUN-25 710 C 0.00 0.00 0.00 137.40 +6.20 30 0 0 0
JUN-25 715 C 0.00 0.00 0.00 132.60 +6.20 30 0 0 0
JUN-25 720 C 0.00 0.00 0.00 127.80 +6.20 29 0 0 0
JUN-25 725 C 0.00 0.00 0.00 123.00 +6.20 29 0 0 0
JUN-25 730 C 0.00 0.00 0.00 118.30 +6.20 28 0 0 0
JUN-25 735 C 0.00 0.00 0.00 113.50 +6.10 28 0 0 0
JUN-25 740 C 0.00 0.00 0.00 108.80 +6.10 27 0 0 0
JUN-25 745 C 0.00 0.00 0.00 104.10 +6.10 27 0 0 0
JUN-25 750 C 0.00 0.00 0.00 99.40 +6.00 26 0 0 0
JUN-25 755 C 0.00 0.00 0.00 94.70 +5.90 26 0 0 0
JUN-25 760 C 0.00 0.00 0.00 90.10 +5.90 25 0 0 0
JUN-25 765 C 0.00 0.00 0.00 85.50 +5.90 24 0 0 0
JUN-25 770 C 0.00 0.00 0.00 80.90 +5.80 24 0 0 0
JUN-25 775 C 0.00 0.00 0.00 76.40 +5.70 23 0 0 0
JUN-25 780 C 0.00 0.00 0.00 71.90 +5.60 23 0 0 0
JUN-25 785 C 0.00 0.00 0.00 67.50 +5.60 22 0 0 0
JUN-25 790 C 0.00 0.00 0.00 63.10 +5.50 22 0 0 0
JUN-25 795 C 0.00 0.00 0.00 58.80 +5.40 21 0 0 0
JUN-25 800 C 0.00 0.00 0.00 54.50 +5.20 21 0 0 0
JUN-25 805 C 0.00 0.00 0.00 50.40 +5.20 20 0 0 0
JUN-25 810 C 0.00 0.00 0.00 46.30 +5.10 20 0 0 0
JUN-25 815 C 0.00 0.00 0.00 42.30 +4.90 19 0 0 0
JUN-25 820 C 0.00 0.00 0.00 38.40 +4.80 19 0 0 0
JUN-25 825 C 0.00 0.00 0.00 34.60 +4.60 18 0 0 0
JUN-25 830 C 0.00 0.00 0.00 30.90 +4.40 17 0 0 0
JUN-25 835 C 0.00 0.00 0.00 27.40 +4.20 17 0 0 0
JUN-25 840 C 0.00 0.00 0.00 24.00 +4.00 16 0 0 0
JUN-25 845 C 0.00 0.00 0.00 20.80 +3.30 16 0 0 0
JUN-25 850 C 0.00 0.00 0.00 18.10 +3.00 16 0 0 0
JUN-25 855 C 0.00 0.00 0.00 15.70 +2.80 15 0 0 0
JUN-25 860 C 0.00 0.00 0.00 13.40 +2.50 15 0 0 0
JUN-25 865 C 0.00 0.00 0.00 11.40 +2.30 15 0 0 0
JUN-25 870 C 0.00 0.00 0.00 9.50 +2.00 15 0 0 0
JUN-25 875 C 0.00 0.00 0.00 7.90 +1.80 14 0 0 0
JUN-25 880 C 0.00 0.00 0.00 6.40 +1.50 14 0 0 0
JUN-25 885 C 0.00 0.00 0.00 5.10 +1.30 14 0 0 0
JUN-25 890 C 0.00 0.00 0.00 4.10 +1.10 14 0 0 0
JUN-25 895 C 0.00 0.00 0.00 3.20 +1.00 13 0 0 0
JUN-25 900 C 0.00 0.00 0.00 2.40 +0.70 13 0 0 0
JUN-25 905 C 0.00 0.00 0.00 1.80 +0.60 13 0 0 0
JUN-25 910 C 0.00 0.00 0.00 1.30 +0.40 13 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.90 +0.30 12 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.60 +0.20 12 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.40 +0.20 12 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.20 +0.10 12 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 P 0.00 0.00 0.00 1.20 -0.20 37 0 0 0
JUN-25 650 P 0.00 0.00 0.00 1.30 -0.20 37 0 0 0
JUN-25 655 P 0.00 0.00 0.00 1.40 -0.20 36 0 0 0
JUN-25 660 P 0.00 0.00 0.00 1.50 -0.20 36 0 0 0
JUN-25 665 P 0.00 0.00 0.00 1.60 -0.20 35 0 0 0
JUN-25 670 P 0.00 0.00 0.00 1.70 -0.20 35 0 0 0
JUN-25 675 P 0.00 0.00 0.00 1.80 -0.30 34 0 0 0
JUN-25 680 P 0.00 0.00 0.00 2.00 -0.20 34 0 0 0
JUN-25 685 P 0.00 0.00 0.00 2.10 -0.20 33 0 0 0
JUN-25 690 P 0.00 0.00 0.00 2.20 -0.30 33 0 0 0
JUN-25 695 P 0.00 0.00 0.00 2.40 -0.20 32 0 0 0
JUN-25 700 P 0.00 0.00 0.00 2.50 -0.30 31 0 0 0
JUN-25 705 P 0.00 0.00 0.00 2.70 -0.30 31 0 0 0
JUN-25 710 P 0.00 0.00 0.00 2.80 -0.40 30 0 0 0
JUN-25 715 P 0.00 0.00 0.00 3.00 -0.40 30 0 0 0
JUN-25 720 P 0.00 0.00 0.00 3.20 -0.40 29 0 0 0
JUN-25 725 P 0.00 0.00 0.00 3.40 -0.40 29 0 0 0
JUN-25 730 P 0.00 0.00 0.00 3.70 -0.40 28 0 0 0
JUN-25 735 P 0.00 0.00 0.00 3.90 -0.50 28 0 0 0
JUN-25 740 P 0.00 0.00 0.00 4.20 -0.50 27 0 0 0
JUN-25 745 P 0.00 0.00 0.00 4.50 -0.50 27 0 0 0
JUN-25 750 P 0.00 0.00 0.00 4.80 -0.60 26 0 0 0
JUN-25 755 P 0.00 0.00 0.00 5.10 -0.70 26 0 0 0
JUN-25 760 P 0.00 0.00 0.00 5.50 -0.70 25 0 0 0
JUN-25 765 P 0.00 0.00 0.00 5.90 -0.70 24 0 0 0
JUN-25 770 P 0.00 0.00 0.00 6.30 -0.80 24 0 0 0
JUN-25 775 P 0.00 0.00 0.00 6.80 -0.90 23 0 0 0
JUN-25 780 P 0.00 0.00 0.00 7.30 -1.00 23 0 0 0
JUN-25 785 P 0.00 0.00 0.00 7.90 -1.00 22 0 0 0
JUN-25 790 P 0.00 0.00 0.00 8.50 -1.10 22 0 0 0
JUN-25 795 P 0.00 0.00 0.00 9.20 -1.20 21 0 0 0
JUN-25 800 P 0.00 0.00 0.00 9.90 -1.40 21 0 0 0
JUN-25 805 P 0.00 0.00 0.00 10.80 -1.40 20 0 0 0
JUN-25 810 P 0.00 0.00 0.00 11.70 -1.50 20 0 0 0
JUN-25 815 P 0.00 0.00 0.00 12.70 -1.70 19 0 0 0
JUN-25 820 P 0.00 0.00 0.00 13.80 -1.80 19 0 0 0
JUN-25 825 P 0.00 0.00 0.00 15.00 -2.00 18 0 0 0
JUN-25 830 P 0.00 0.00 0.00 16.30 -2.20 17 0 0 0
JUN-25 835 P 0.00 0.00 0.00 17.80 -2.40 17 0 0 0
JUN-25 840 P 0.00 0.00 0.00 19.40 -2.60 16 0 0 0
JUN-25 845 P 0.00 0.00 0.00 21.20 -3.30 16 0 0 0
JUN-25 850 P 0.00 0.00 0.00 23.50 -3.60 16 0 0 0
JUN-25 855 P 0.00 0.00 0.00 26.10 -3.80 15 0 0 0
JUN-25 860 P 0.00 0.00 0.00 28.80 -4.10 15 0 0 0
JUN-25 865 P 0.00 0.00 0.00 31.80 -4.30 15 0 0 0
JUN-25 870 P 0.00 0.00 0.00 34.90 -4.60 15 0 0 0
JUN-25 875 P 0.00 0.00 0.00 38.30 -4.80 14 0 0 0
JUN-25 880 P 0.00 0.00 0.00 41.80 -5.10 14 0 0 0
JUN-25 885 P 0.00 0.00 0.00 45.50 -5.30 14 0 0 0
JUN-25 890 P 0.00 0.00 0.00 49.50 -5.50 14 0 0 0
JUN-25 895 P 0.00 0.00 0.00 53.60 -5.60 13 0 0 0
JUN-25 900 P 0.00 0.00 0.00 57.80 -5.90 13 0 0 0
JUN-25 905 P 0.00 0.00 0.00 62.20 -6.00 13 0 0 0
JUN-25 910 P 0.00 0.00 0.00 66.70 -6.20 13 0 0 0
JUN-25 915 P 0.00 0.00 0.00 71.30 -6.30 12 0 0 0
JUN-25 920 P 0.00 0.00 0.00 76.00 -6.40 12 0 0 0
JUN-25 925 P 0.00 0.00 0.00 80.80 -6.40 12 0 0 0
JUN-25 930 P 0.00 0.00 0.00 85.70 -6.50 12 0 0 0
JUN-25 935 P 0.00 0.00 0.00 90.60 -6.50 12 0 0 0
JUN-25 940 P 0.00 0.00 0.00 95.50 -6.60 11 0 0 0
JUN-25 945 P 0.00 0.00 0.00 100.50 -6.50 12 0 0 0
JUN-25 950 P 0.00 0.00 0.00 105.40 -6.60 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 110.40 -6.60 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 115.40 -6.60 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 120.40 -6.60 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 125.40 -6.60 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 130.40 -6.60 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 135.40 -6.60 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 140.40 -6.60 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 145.40 -6.60 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 150.40 -6.60 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 155.40 -6.60 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 165.40 -6.60 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 175.40 -6.60 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 185.40 -6.60 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 195.40 -6.60 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 205.40 -6.60 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 215.40 -6.60 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 225.40 -6.60 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 235.40 -6.60 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 245.40 -6.60 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 255.40 -6.60 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 265.40 -6.60 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 275.40 -6.60 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 285.40 -6.60 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 220.80 +6.10 38 0 0 0
SEP-25 650 C 0.00 0.00 0.00 216.10 +6.10 38 0 0 0
SEP-25 655 C 0.00 0.00 0.00 211.30 +6.10 37 0 0 0
SEP-25 660 C 0.00 0.00 0.00 206.60 +6.10 37 0 0 0
SEP-25 665 C 0.00 0.00 0.00 201.90 +6.10 36 0 0 0
SEP-25 670 C 0.00 0.00 0.00 197.20 +6.10 36 0 0 0
SEP-25 675 C 0.00 0.00 0.00 192.40 +6.00 35 0 0 0
SEP-25 680 C 0.00 0.00 0.00 187.70 +6.00 35 0 0 0
SEP-25 685 C 0.00 0.00 0.00 183.00 +6.00 34 0 0 0
SEP-25 690 C 0.00 0.00 0.00 178.30 +6.00 34 0 0 0
SEP-25 695 C 0.00 0.00 0.00 173.60 +6.00 33 0 0 0
SEP-25 700 C 0.00 0.00 0.00 169.00 +6.00 33 0 0 0
SEP-25 705 C 0.00 0.00 0.00 164.30 +6.00 32 0 0 0
SEP-25 710 C 0.00 0.00 0.00 159.60 +5.90 31 0 0 0
SEP-25 715 C 0.00 0.00 0.00 155.00 +6.00 31 0 0 0
SEP-25 720 C 0.00 0.00 0.00 150.30 +5.90 30 0 0 0
SEP-25 725 C 0.00 0.00 0.00 145.70 +5.90 30 0 0 0
SEP-25 730 C 0.00 0.00 0.00 141.10 +5.90 29 0 0 0
SEP-25 735 C 0.00 0.00 0.00 136.50 +5.90 29 0 0 0
SEP-25 740 C 0.00 0.00 0.00 131.90 +5.80 28 0 0 0
SEP-25 745 C 0.00 0.00 0.00 127.30 +5.80 28 0 0 0
SEP-25 750 C 0.00 0.00 0.00 122.80 +5.80 27 0 0 0
SEP-25 755 C 0.00 0.00 0.00 118.20 +5.70 27 0 0 0
SEP-25 760 C 0.00 0.00 0.00 113.70 +5.70 26 0 0 0
SEP-25 765 C 0.00 0.00 0.00 109.20 +5.60 26 0 0 0
SEP-25 770 C 0.00 0.00 0.00 104.70 +5.60 25 0 0 0
SEP-25 775 C 0.00 0.00 0.00 100.30 +5.60 24 0 0 0
SEP-25 780 C 0.00 0.00 0.00 95.90 +5.60 24 0 0 0
SEP-25 785 C 0.00 0.00 0.00 91.50 +5.50 23 0 0 0
SEP-25 790 C 0.00 0.00 0.00 87.10 +5.40 23 0 0 0
SEP-25 795 C 0.00 0.00 0.00 82.80 +5.40 22 0 0 0
SEP-25 800 C 0.00 0.00 0.00 78.50 +5.30 22 0 0 0
SEP-25 805 C 0.00 0.00 0.00 74.20 +5.20 21 0 0 0
SEP-25 810 C 0.00 0.00 0.00 70.00 +5.20 21 0 0 0
SEP-25 815 C 0.00 0.00 0.00 65.80 +5.10 20 0 0 0
SEP-25 820 C 0.00 0.00 0.00 61.70 +5.00 20 0 0 0
SEP-25 825 C 0.00 0.00 0.00 57.70 +5.00 19 0 0 0
SEP-25 830 C 0.00 0.00 0.00 53.70 +4.90 19 0 0 0
SEP-25 835 C 0.00 0.00 0.00 49.70 +4.70 18 0 0 0
SEP-25 840 C 0.00 0.00 0.00 45.90 +4.70 17 0 0 0
SEP-25 845 C 0.00 0.00 0.00 42.10 +4.50 17 0 0 0
SEP-25 850 C 0.00 0.00 0.00 38.40 +4.40 16 0 0 0
SEP-25 855 C 0.00 0.00 0.00 34.80 +3.60 16 0 0 0
SEP-25 860 C 0.00 0.00 0.00 31.90 +3.40 16 0 0 0
SEP-25 865 C 0.00 0.00 0.00 29.20 +3.30 15 0 0 0
SEP-25 870 C 0.00 0.00 0.00 26.60 +3.20 15 0 0 0
SEP-25 875 C 0.00 0.00 0.00 24.00 +3.00 15 0 0 0
SEP-25 880 C 0.00 0.00 0.00 21.70 +2.90 15 0 0 0
SEP-25 885 C 0.00 0.00 0.00 19.40 +2.70 14 0 0 0
SEP-25 890 C 0.00 0.00 0.00 17.30 +2.50 14 0 0 0
SEP-25 895 C 0.00 0.00 0.00 15.30 +2.30 14 0 0 0
SEP-25 900 C 0.00 0.00 0.00 13.40 +2.10 14 0 0 0
SEP-25 905 C 0.00 0.00 0.00 11.70 +1.90 13 0 0 0
SEP-25 910 C 0.00 0.00 0.00 10.10 +1.80 13 0 0 0
SEP-25 915 C 0.00 0.00 0.00 8.70 +1.60 13 0 0 0
SEP-25 920 C 0.00 0.00 0.00 7.40 +1.50 13 0 0 0
SEP-25 925 C 0.00 0.00 0.00 6.20 +1.30 12 0 0 0
SEP-25 930 C 0.00 0.00 0.00 5.20 +1.20 12 0 0 0
SEP-25 935 C 0.00 0.00 0.00 4.20 +0.90 12 0 0 0
SEP-25 940 C 0.00 0.00 0.00 3.40 +0.80 12 0 0 0
SEP-25 945 C 0.00 0.00 0.00 2.70 +0.70 11 0 0 0
SEP-25 950 C 0.00 0.00 0.00 2.20 +0.60 11 0 0 0
SEP-25 955 C 0.00 0.00 0.00 1.70 +0.50 11 0 0 0
SEP-25 960 C 0.00 0.00 0.00 1.30 +0.40 11 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.90 +0.30 10 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.70 +0.30 10 0 0 0
SEP-25 975 C 0.00 0.00 0.00 0.50 +0.20 10 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.30 +0.10 9 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 P 0.00 0.00 0.00 11.40 -0.30 38 0 0 0
SEP-25 650 P 0.00 0.00 0.00 11.70 -0.30 38 0 0 0
SEP-25 655 P 0.00 0.00 0.00 11.90 -0.30 37 0 0 0
SEP-25 660 P 0.00 0.00 0.00 12.20 -0.30 37 0 0 0
SEP-25 665 P 0.00 0.00 0.00 12.50 -0.30 36 0 0 0
SEP-25 670 P 0.00 0.00 0.00 12.80 -0.30 36 0 0 0
SEP-25 675 P 0.00 0.00 0.00 13.00 -0.40 35 0 0 0
SEP-25 680 P 0.00 0.00 0.00 13.30 -0.40 35 0 0 0
SEP-25 685 P 0.00 0.00 0.00 13.60 -0.40 34 0 0 0
SEP-25 690 P 0.00 0.00 0.00 13.90 -0.40 34 0 0 0
SEP-25 695 P 0.00 0.00 0.00 14.20 -0.40 33 0 0 0
SEP-25 700 P 0.00 0.00 0.00 14.60 -0.40 33 0 0 0
SEP-25 705 P 0.00 0.00 0.00 14.90 -0.40 32 0 0 0
SEP-25 710 P 0.00 0.00 0.00 15.20 -0.50 31 0 0 0
SEP-25 715 P 0.00 0.00 0.00 15.60 -0.40 31 0 0 0
SEP-25 720 P 0.00 0.00 0.00 15.90 -0.50 30 0 0 0
SEP-25 725 P 0.00 0.00 0.00 16.30 -0.50 30 0 0 0
SEP-25 730 P 0.00 0.00 0.00 16.70 -0.50 29 0 0 0
SEP-25 735 P 0.00 0.00 0.00 17.10 -0.50 29 0 0 0
SEP-25 740 P 0.00 0.00 0.00 17.50 -0.60 28 0 0 0
SEP-25 745 P 0.00 0.00 0.00 17.90 -0.60 28 0 0 0
SEP-25 750 P 0.00 0.00 0.00 18.40 -0.60 27 0 0 0
SEP-25 755 P 0.00 0.00 0.00 18.80 -0.70 27 0 0 0
SEP-25 760 P 0.00 0.00 0.00 19.30 -0.70 26 0 0 0
SEP-25 765 P 0.00 0.00 0.00 19.80 -0.80 26 0 0 0
SEP-25 770 P 0.00 0.00 0.00 20.30 -0.80 25 0 0 0
SEP-25 775 P 0.00 0.00 0.00 20.90 -0.80 24 0 0 0
SEP-25 780 P 0.00 0.00 0.00 21.50 -0.80 24 0 0 0
SEP-25 785 P 0.00 0.00 0.00 22.10 -0.90 23 0 0 0
SEP-25 790 P 0.00 0.00 0.00 22.70 -1.00 23 0 0 0
SEP-25 795 P 0.00 0.00 0.00 23.40 -1.00 22 0 0 0
SEP-25 800 P 0.00 0.00 0.00 24.10 -1.10 22 0 0 0
SEP-25 805 P 0.00 0.00 0.00 24.80 -1.20 21 0 0 0
SEP-25 810 P 0.00 0.00 0.00 25.60 -1.20 21 0 0 0
SEP-25 815 P 0.00 0.00 0.00 26.40 -1.30 20 0 0 0
SEP-25 820 P 0.00 0.00 0.00 27.30 -1.40 20 0 0 0
SEP-25 825 P 0.00 0.00 0.00 28.30 -1.40 19 0 0 0
SEP-25 830 P 0.00 0.00 0.00 29.30 -1.50 19 0 0 0
SEP-25 835 P 0.00 0.00 0.00 30.30 -1.70 18 0 0 0
SEP-25 840 P 0.00 0.00 0.00 31.50 -1.70 17 0 0 0
SEP-25 845 P 0.00 0.00 0.00 32.70 -1.90 17 0 0 0
SEP-25 850 P 0.00 0.00 0.00 34.00 -2.00 16 0 0 0
SEP-25 855 P 0.00 0.00 0.00 35.40 -2.80 16 0 0 0
SEP-25 860 P 0.00 0.00 0.00 37.50 -3.00 16 0 0 0
SEP-25 865 P 0.00 0.00 0.00 39.80 -3.10 15 0 0 0
SEP-25 870 P 0.00 0.00 0.00 42.20 -3.20 15 0 0 0
SEP-25 875 P 0.00 0.00 0.00 44.60 -3.40 15 0 0 0
SEP-25 880 P 0.00 0.00 0.00 47.30 -3.50 15 0 0 0
SEP-25 885 P 0.00 0.00 0.00 50.00 -3.70 14 0 0 0
SEP-25 890 P 0.00 0.00 0.00 52.90 -3.90 14 0 0 0
SEP-25 895 P 0.00 0.00 0.00 55.90 -4.10 14 0 0 0
SEP-25 900 P 0.00 0.00 0.00 59.00 -4.30 14 0 0 0
SEP-25 905 P 0.00 0.00 0.00 62.30 -4.50 13 0 0 0
SEP-25 910 P 0.00 0.00 0.00 65.70 -4.60 13 0 0 0
SEP-25 915 P 0.00 0.00 0.00 69.30 -4.80 13 0 0 0
SEP-25 920 P 0.00 0.00 0.00 73.00 -4.90 13 0 0 0
SEP-25 925 P 0.00 0.00 0.00 76.80 -5.10 12 0 0 0
SEP-25 930 P 0.00 0.00 0.00 80.80 -5.20 12 0 0 0
SEP-25 935 P 0.00 0.00 0.00 84.80 -5.50 12 0 0 0
SEP-25 940 P 0.00 0.00 0.00 89.00 -5.60 12 0 0 0
SEP-25 945 P 0.00 0.00 0.00 93.30 -5.70 11 0 0 0
SEP-25 950 P 0.00 0.00 0.00 97.80 -5.80 11 0 0 0
SEP-25 955 P 0.00 0.00 0.00 102.30 -5.90 11 0 0 0
SEP-25 960 P 0.00 0.00 0.00 106.90 -6.00 11 0 0 0
SEP-25 965 P 0.00 0.00 0.00 111.50 -6.10 10 0 0 0
SEP-25 970 P 0.00 0.00 0.00 116.30 -6.10 10 0 0 0
SEP-25 975 P 0.00 0.00 0.00 121.10 -6.20 10 0 0 0
SEP-25 980 P 0.00 0.00 0.00 125.90 -6.30 9 0 0 0
SEP-25 985 P 0.00 0.00 0.00 130.80 -6.30 9 0 0 0
SEP-25 990 P 0.00 0.00 0.00 135.70 -6.40 9 0 0 0
SEP-25 995 P 0.00 0.00 0.00 140.70 -6.30 9 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 145.60 -6.40 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 155.60 -6.40 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 165.60 -6.40 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 175.60 -6.40 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 185.60 -6.40 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 195.60 -6.40 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 205.60 -6.40 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 215.60 -6.40 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 225.60 -6.40 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 235.60 -6.40 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 245.60 -6.40 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 255.60 -6.40 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 265.60 -6.40 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 275.60 -6.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 235.00 +6.20 39 0 0 0
DEC-25 650 C 0.00 0.00 0.00 230.30 +6.20 38 0 0 0
DEC-25 655 C 0.00 0.00 0.00 225.60 +6.20 37 0 0 0
DEC-25 660 C 0.00 0.00 0.00 220.90 +6.20 37 0 0 0
DEC-25 665 C 0.00 0.00 0.00 216.20 +6.20 36 0 0 0
DEC-25 670 C 0.00 0.00 0.00 211.50 +6.20 36 0 0 0
DEC-25 675 C 0.00 0.00 0.00 206.80 +6.20 35 0 0 0
DEC-25 680 C 0.00 0.00 0.00 202.10 +6.10 35 0 0 0
DEC-25 685 C 0.00 0.00 0.00 197.40 +6.10 34 0 0 0
DEC-25 690 C 0.00 0.00 0.00 192.70 +6.10 34 0 0 0
DEC-25 695 C 0.00 0.00 0.00 188.00 +6.10 33 0 0 0
DEC-25 700 C 0.00 0.00 0.00 183.40 +6.10 33 0 0 0
DEC-25 705 C 0.00 0.00 0.00 178.70 +6.10 32 0 0 0
DEC-25 710 C 0.00 0.00 0.00 174.00 +6.00 31 0 0 0
DEC-25 715 C 0.00 0.00 0.00 169.40 +6.00 31 0 0 0
DEC-25 720 C 0.00 0.00 0.00 164.70 +6.00 30 0 0 0
DEC-25 725 C 0.00 0.00 0.00 160.10 +6.00 30 0 0 0
DEC-25 730 C 0.00 0.00 0.00 155.50 +6.00 29 0 0 0
DEC-25 735 C 0.00 0.00 0.00 150.80 +5.90 29 0 0 0
DEC-25 740 C 0.00 0.00 0.00 146.20 +5.90 28 0 0 0
DEC-25 745 C 0.00 0.00 0.00 141.60 +5.90 28 0 0 0
DEC-25 750 C 0.00 0.00 0.00 137.00 +5.90 27 0 0 0
DEC-25 755 C 0.00 0.00 0.00 132.40 +5.80 27 0 0 0
DEC-25 760 C 0.00 0.00 0.00 127.90 +5.90 26 0 0 0
DEC-25 765 C 0.00 0.00 0.00 123.30 +5.80 26 0 0 0
DEC-25 770 C 0.00 0.00 0.00 118.80 +5.80 25 0 0 0
DEC-25 775 C 0.00 0.00 0.00 114.20 +5.70 24 0 0 0
DEC-25 780 C 0.00 0.00 0.00 109.70 +5.70 24 0 0 0
DEC-25 785 C 0.00 0.00 0.00 105.20 +5.60 23 0 0 0
DEC-25 790 C 0.00 0.00 0.00 100.80 +5.70 23 0 0 0
DEC-25 795 C 0.00 0.00 0.00 96.30 +5.60 22 0 0 0
DEC-25 800 C 0.00 0.00 0.00 91.90 +5.50 22 0 0 0
DEC-25 805 C 0.00 0.00 0.00 87.50 +5.50 21 0 0 0
DEC-25 810 C 0.00 0.00 0.00 83.20 +5.50 21 0 0 0
DEC-25 815 C 0.00 0.00 0.00 78.80 +5.40 20 0 0 0
DEC-25 820 C 0.00 0.00 0.00 74.50 +5.30 20 0 0 0
DEC-25 825 C 0.00 0.00 0.00 70.30 +5.30 19 0 0 0
DEC-25 830 C 0.00 0.00 0.00 66.10 +5.20 19 0 0 0
DEC-25 835 C 0.00 0.00 0.00 61.90 +5.10 18 0 0 0
DEC-25 840 C 0.00 0.00 0.00 57.80 +5.00 17 0 0 0
DEC-25 845 C 0.00 0.00 0.00 53.70 +4.90 17 0 0 0
DEC-25 850 C 0.00 0.00 0.00 49.80 +4.90 16 0 0 0
DEC-25 855 C 0.00 0.00 0.00 45.80 +3.90 16 0 0 0
DEC-25 860 C 0.00 0.00 0.00 42.80 +3.80 16 0 0 0
DEC-25 865 C 0.00 0.00 0.00 39.80 +3.70 15 0 0 0
DEC-25 870 C 0.00 0.00 0.00 37.00 +3.60 15 0 0 0
DEC-25 875 C 0.00 0.00 0.00 34.20 +3.40 15 0 0 0
DEC-25 880 C 0.00 0.00 0.00 31.50 +3.30 15 0 0 0
DEC-25 885 C 0.00 0.00 0.00 28.90 +3.10 14 0 0 0
DEC-25 890 C 0.00 0.00 0.00 26.50 +3.10 14 0 0 0
DEC-25 895 C 0.00 0.00 0.00 24.10 +2.90 14 0 0 0
DEC-25 900 C 0.00 0.00 0.00 21.80 +2.70 14 0 0 0
DEC-25 905 C 0.00 0.00 0.00 19.70 +2.60 13 0 0 0
DEC-25 910 C 0.00 0.00 0.00 17.70 +2.50 13 0 0 0
DEC-25 915 C 0.00 0.00 0.00 15.70 +2.20 13 0 0 0
DEC-25 920 C 0.00 0.00 0.00 14.00 +2.20 13 0 0 0
DEC-25 925 C 0.00 0.00 0.00 12.30 +2.00 12 0 0 0
DEC-25 930 C 0.00 0.00 0.00 10.70 +1.80 12 0 0 0
DEC-25 935 C 0.00 0.00 0.00 9.30 +1.60 12 0 0 0
DEC-25 940 C 0.00 0.00 0.00 8.00 +1.50 12 0 0 0
DEC-25 945 C 0.00 0.00 0.00 6.80 +1.30 11 0 0 0
DEC-25 950 C 0.00 0.00 0.00 5.70 +1.20 11 0 0 0
DEC-25 955 C 0.00 0.00 0.00 4.80 +1.10 11 0 0 0
DEC-25 960 C 0.00 0.00 0.00 3.90 +0.90 11 0 0 0
DEC-25 965 C 0.00 0.00 0.00 3.20 +0.80 10 0 0 0
DEC-25 970 C 0.00 0.00 0.00 2.50 +0.60 10 0 0 0
DEC-25 975 C 0.00 0.00 0.00 2.00 +0.60 10 0 0 0
DEC-25 980 C 0.00 0.00 0.00 1.50 +0.40 10 0 0 0
DEC-25 985 C 0.00 0.00 0.00 1.20 +0.40 9 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.90 +0.30 9 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.60 +0.20 9 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.40 +0.10 9 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 P 0.00 0.00 0.00 23.20 -0.20 39 0 0 0
DEC-25 650 P 0.00 0.00 0.00 23.50 -0.20 38 0 0 0
DEC-25 655 P 0.00 0.00 0.00 23.80 -0.20 37 0 0 0
DEC-25 660 P 0.00 0.00 0.00 24.10 -0.20 37 0 0 0
DEC-25 665 P 0.00 0.00 0.00 24.40 -0.20 36 0 0 0
DEC-25 670 P 0.00 0.00 0.00 24.70 -0.20 36 0 0 0
DEC-25 675 P 0.00 0.00 0.00 25.00 -0.20 35 0 0 0
DEC-25 680 P 0.00 0.00 0.00 25.30 -0.30 35 0 0 0
DEC-25 685 P 0.00 0.00 0.00 25.60 -0.30 34 0 0 0
DEC-25 690 P 0.00 0.00 0.00 25.90 -0.30 34 0 0 0
DEC-25 695 P 0.00 0.00 0.00 26.20 -0.30 33 0 0 0
DEC-25 700 P 0.00 0.00 0.00 26.60 -0.30 33 0 0 0
DEC-25 705 P 0.00 0.00 0.00 26.90 -0.30 32 0 0 0
DEC-25 710 P 0.00 0.00 0.00 27.20 -0.40 31 0 0 0
DEC-25 715 P 0.00 0.00 0.00 27.60 -0.40 31 0 0 0
DEC-25 720 P 0.00 0.00 0.00 27.90 -0.40 30 0 0 0
DEC-25 725 P 0.00 0.00 0.00 28.30 -0.40 30 0 0 0
DEC-25 730 P 0.00 0.00 0.00 28.70 -0.40 29 0 0 0
DEC-25 735 P 0.00 0.00 0.00 29.00 -0.50 29 0 0 0
DEC-25 740 P 0.00 0.00 0.00 29.40 -0.50 28 0 0 0
DEC-25 745 P 0.00 0.00 0.00 29.80 -0.50 28 0 0 0
DEC-25 750 P 0.00 0.00 0.00 30.20 -0.50 27 0 0 0
DEC-25 755 P 0.00 0.00 0.00 30.60 -0.60 27 0 0 0
DEC-25 760 P 0.00 0.00 0.00 31.10 -0.50 26 0 0 0
DEC-25 765 P 0.00 0.00 0.00 31.50 -0.60 26 0 0 0
DEC-25 770 P 0.00 0.00 0.00 32.00 -0.60 25 0 0 0
DEC-25 775 P 0.00 0.00 0.00 32.40 -0.70 24 0 0 0
DEC-25 780 P 0.00 0.00 0.00 32.90 -0.70 24 0 0 0
DEC-25 785 P 0.00 0.00 0.00 33.40 -0.80 23 0 0 0
DEC-25 790 P 0.00 0.00 0.00 34.00 -0.70 23 0 0 0
DEC-25 795 P 0.00 0.00 0.00 34.50 -0.80 22 0 0 0
DEC-25 800 P 0.00 0.00 0.00 35.10 -0.90 22 0 0 0
DEC-25 805 P 0.00 0.00 0.00 35.70 -0.90 21 0 0 0
DEC-25 810 P 0.00 0.00 0.00 36.40 -0.90 21 0 0 0
DEC-25 815 P 0.00 0.00 0.00 37.00 -1.00 20 0 0 0
DEC-25 820 P 0.00 0.00 0.00 37.70 -1.10 20 0 0 0
DEC-25 825 P 0.00 0.00 0.00 38.50 -1.10 19 0 0 0
DEC-25 830 P 0.00 0.00 0.00 39.30 -1.20 19 0 0 0
DEC-25 835 P 0.00 0.00 0.00 40.10 -1.30 18 0 0 0
DEC-25 840 P 0.00 0.00 0.00 41.00 -1.40 17 0 0 0
DEC-25 845 P 0.00 0.00 0.00 41.90 -1.50 17 0 0 0
DEC-25 850 P 0.00 0.00 0.00 43.00 -1.50 16 0 0 0
DEC-25 855 P 0.00 0.00 0.00 44.00 -2.50 16 0 0 0
DEC-25 860 P 0.00 0.00 0.00 46.00 -2.60 16 0 0 0
DEC-25 865 P 0.00 0.00 0.00 48.00 -2.70 15 0 0 0
DEC-25 870 P 0.00 0.00 0.00 50.20 -2.80 15 0 0 0
DEC-25 875 P 0.00 0.00 0.00 52.40 -3.00 15 0 0 0
DEC-25 880 P 0.00 0.00 0.00 54.70 -3.10 15 0 0 0
DEC-25 885 P 0.00 0.00 0.00 57.10 -3.30 14 0 0 0
DEC-25 890 P 0.00 0.00 0.00 59.70 -3.30 14 0 0 0
DEC-25 895 P 0.00 0.00 0.00 62.30 -3.50 14 0 0 0
DEC-25 900 P 0.00 0.00 0.00 65.00 -3.70 14 0 0 0
DEC-25 905 P 0.00 0.00 0.00 67.90 -3.80 13 0 0 0
DEC-25 910 P 0.00 0.00 0.00 70.90 -3.90 13 0 0 0
DEC-25 915 P 0.00 0.00 0.00 73.90 -4.20 13 0 0 0
DEC-25 920 P 0.00 0.00 0.00 77.20 -4.20 13 0 0 0
DEC-25 925 P 0.00 0.00 0.00 80.50 -4.40 12 0 0 0
DEC-25 930 P 0.00 0.00 0.00 83.90 -4.60 12 0 0 0
DEC-25 935 P 0.00 0.00 0.00 87.50 -4.80 12 0 0 0
DEC-25 940 P 0.00 0.00 0.00 91.20 -4.90 12 0 0 0
DEC-25 945 P 0.00 0.00 0.00 95.00 -5.10 11 0 0 0
DEC-25 950 P 0.00 0.00 0.00 98.90 -5.20 11 0 0 0
DEC-25 955 P 0.00 0.00 0.00 103.00 -5.30 11 0 0 0
DEC-25 960 P 0.00 0.00 0.00 107.10 -5.50 11 0 0 0
DEC-25 965 P 0.00 0.00 0.00 111.40 -5.60 10 0 0 0
DEC-25 970 P 0.00 0.00 0.00 115.70 -5.80 10 0 0 0
DEC-25 975 P 0.00 0.00 0.00 120.20 -5.80 10 0 0 0
DEC-25 980 P 0.00 0.00 0.00 124.70 -6.00 10 0 0 0
DEC-25 985 P 0.00 0.00 0.00 129.40 -6.00 9 0 0 0
DEC-25 990 P 0.00 0.00 0.00 134.10 -6.10 9 0 0 0
DEC-25 995 P 0.00 0.00 0.00 138.80 -6.20 9 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 143.60 -6.30 9 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 153.40 -6.30 8 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 163.30 -6.30 8 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 173.20 -6.40 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 183.20 -6.40 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 193.20 -6.40 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 203.20 -6.40 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 213.20 -6.40 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 223.20 -6.40 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 233.20 -6.40 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 243.20 -6.40 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 253.20 -6.40 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 263.20 -6.40 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 273.20 -6.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 249.20 +7.50 39 0 0 0
MAR-26 650 C 0.00 0.00 0.00 244.50 +7.50 39 0 0 0
MAR-26 655 C 0.00 0.00 0.00 239.80 +7.50 38 0 0 0
MAR-26 660 C 0.00 0.00 0.00 235.10 +7.60 37 0 0 0
MAR-26 665 C 0.00 0.00 0.00 230.30 +7.50 37 0 0 0
MAR-26 670 C 0.00 0.00 0.00 225.60 +7.50 36 0 0 0
MAR-26 675 C 0.00 0.00 0.00 220.90 +7.50 36 0 0 0
MAR-26 680 C 0.00 0.00 0.00 216.20 +7.50 35 0 0 0
MAR-26 685 C 0.00 0.00 0.00 211.50 +7.50 35 0 0 0
MAR-26 690 C 0.00 0.00 0.00 206.80 +7.50 34 0 0 0
MAR-26 695 C 0.00 0.00 0.00 202.10 +7.50 34 0 0 0
MAR-26 700 C 0.00 0.00 0.00 197.40 +7.50 33 0 0 0
MAR-26 705 C 0.00 0.00 0.00 192.70 +7.50 33 0 0 0
MAR-26 710 C 0.00 0.00 0.00 188.00 +7.50 32 0 0 0
MAR-26 715 C 0.00 0.00 0.00 183.30 +7.50 31 0 0 0
MAR-26 720 C 0.00 0.00 0.00 178.70 +7.60 31 0 0 0
MAR-26 725 C 0.00 0.00 0.00 174.00 +7.60 30 0 0 0
MAR-26 730 C 0.00 0.00 0.00 169.30 +7.60 30 0 0 0
MAR-26 735 C 0.00 0.00 0.00 164.60 +7.50 29 0 0 0
MAR-26 740 C 0.00 0.00 0.00 159.90 +7.50 29 0 0 0
MAR-26 745 C 0.00 0.00 0.00 155.30 +7.60 28 0 0 0
MAR-26 750 C 0.00 0.00 0.00 150.60 +7.50 28 0 0 0
MAR-26 755 C 0.00 0.00 0.00 146.00 +7.60 27 0 0 0
MAR-26 760 C 0.00 0.00 0.00 141.30 +7.50 27 0 0 0
MAR-26 765 C 0.00 0.00 0.00 136.70 +7.50 26 0 0 0
MAR-26 770 C 0.00 0.00 0.00 132.10 +7.50 26 0 0 0
MAR-26 775 C 0.00 0.00 0.00 127.50 +7.50 25 0 0 0
MAR-26 780 C 0.00 0.00 0.00 122.80 +7.40 24 0 0 0
MAR-26 785 C 0.00 0.00 0.00 118.30 +7.50 24 0 0 0
MAR-26 790 C 0.00 0.00 0.00 113.70 +7.50 23 0 0 0
MAR-26 795 C 0.00 0.00 0.00 109.10 +7.40 23 0 0 0
MAR-26 800 C 0.00 0.00 0.00 104.60 +7.40 22 0 0 0
MAR-26 805 C 0.00 0.00 0.00 100.10 +7.40 22 0 0 0
MAR-26 810 C 0.00 0.00 0.00 95.60 +7.40 21 0 0 0
MAR-26 815 C 0.00 0.00 0.00 91.10 +7.30 21 0 0 0
MAR-26 820 C 0.00 0.00 0.00 86.70 +7.30 20 0 0 0
MAR-26 825 C 0.00 0.00 0.00 82.20 +7.20 20 0 0 0
MAR-26 830 C 0.00 0.00 0.00 77.90 +7.20 19 0 0 0
MAR-26 835 C 0.00 0.00 0.00 73.50 +7.10 19 0 0 0
MAR-26 840 C 0.00 0.00 0.00 69.20 +7.10 18 0 0 0
MAR-26 845 C 0.00 0.00 0.00 64.90 +7.00 17 0 0 0
MAR-26 850 C 0.00 0.00 0.00 60.70 +6.90 17 0 0 0
MAR-26 855 C 0.00 0.00 0.00 56.50 +5.90 16 0 0 0
MAR-26 860 C 0.00 0.00 0.00 52.40 +4.90 16 0 0 0
MAR-26 865 C 0.00 0.00 0.00 49.30 +4.80 16 0 0 0
MAR-26 870 C 0.00 0.00 0.00 46.30 +4.70 15 0 0 0
MAR-26 875 C 0.00 0.00 0.00 43.30 +4.50 15 0 0 0
MAR-26 880 C 0.00 0.00 0.00 40.50 +4.50 15 0 0 0
MAR-26 885 C 0.00 0.00 0.00 37.70 +4.40 15 0 0 0
MAR-26 890 C 0.00 0.00 0.00 35.00 +4.20 14 0 0 0
MAR-26 895 C 0.00 0.00 0.00 32.40 +4.10 14 0 0 0
MAR-26 900 C 0.00 0.00 0.00 29.80 +3.90 14 0 0 0
MAR-26 905 C 0.00 0.00 0.00 27.40 +3.80 14 0 0 0
MAR-26 910 C 0.00 0.00 0.00 25.10 +3.70 13 0 0 0
MAR-26 915 C 0.00 0.00 0.00 22.80 +3.40 13 0 0 0
MAR-26 920 C 0.00 0.00 0.00 20.70 +3.30 13 0 0 0
MAR-26 925 C 0.00 0.00 0.00 18.70 +3.20 13 0 0 0
MAR-26 930 C 0.00 0.00 0.00 16.70 +2.90 12 0 0 0
MAR-26 935 C 0.00 0.00 0.00 14.90 +2.80 12 0 0 0
MAR-26 940 C 0.00 0.00 0.00 13.20 +2.60 12 0 0 0
MAR-26 945 C 0.00 0.00 0.00 11.60 +2.40 12 0 0 0
MAR-26 950 C 0.00 0.00 0.00 10.20 +2.30 11 0 0 0
MAR-26 955 C 0.00 0.00 0.00 8.80 +2.00 11 0 0 0
MAR-26 960 C 0.00 0.00 0.00 7.60 +1.90 11 0 0 0
MAR-26 965 C 0.00 0.00 0.00 6.40 +1.70 11 0 0 0
MAR-26 970 C 0.00 0.00 0.00 5.40 +1.50 10 0 0 0
MAR-26 975 C 0.00 0.00 0.00 4.50 +1.30 10 0 0 0
MAR-26 980 C 0.00 0.00 0.00 3.70 +1.20 10 0 0 0
MAR-26 985 C 0.00 0.00 0.00 3.00 +1.00 10 0 0 0
MAR-26 990 C 0.00 0.00 0.00 2.40 +0.90 9 0 0 0
MAR-26 995 C 0.00 0.00 0.00 1.90 +0.80 9 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 1.40 +0.60 9 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.80 +0.40 8 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 0.40 +0.20 8 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 35.30 +1.00 39 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.60 +1.00 39 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.90 +1.00 38 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.20 +1.10 37 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.40 +1.00 37 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.70 +1.00 36 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.00 +1.00 36 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.30 +1.00 35 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.60 +1.00 35 0 0 0
MAR-26 690 P 0.00 0.00 0.00 37.90 +1.00 34 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.20 +1.00 34 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.50 +1.00 33 0 0 0
MAR-26 705 P 0.00 0.00 0.00 38.80 +1.00 33 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.10 +1.00 32 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.40 +1.00 31 0 0 0
MAR-26 720 P 0.00 0.00 0.00 39.80 +1.10 31 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.10 +1.10 30 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.40 +1.10 30 0 0 0
MAR-26 735 P 0.00 0.00 0.00 40.70 +1.00 29 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.00 +1.00 29 0 0 0
MAR-26 745 P 0.00 0.00 0.00 41.40 +1.10 28 0 0 0
MAR-26 750 P 0.00 0.00 0.00 41.70 +1.00 28 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.10 +1.10 27 0 0 0
MAR-26 760 P 0.00 0.00 0.00 42.40 +1.00 27 0 0 0
MAR-26 765 P 0.00 0.00 0.00 42.80 +1.00 26 0 0 0
MAR-26 770 P 0.00 0.00 0.00 43.20 +1.00 26 0 0 0
MAR-26 775 P 0.00 0.00 0.00 43.60 +1.00 25 0 0 0
MAR-26 780 P 0.00 0.00 0.00 43.90 +0.90 24 0 0 0
MAR-26 785 P 0.00 0.00 0.00 44.40 +1.00 24 0 0 0
MAR-26 790 P 0.00 0.00 0.00 44.80 +1.00 23 0 0 0
MAR-26 795 P 0.00 0.00 0.00 45.20 +0.90 23 0 0 0
MAR-26 800 P 0.00 0.00 0.00 45.70 +0.90 22 0 0 0
MAR-26 805 P 0.00 0.00 0.00 46.20 +0.90 22 0 0 0
MAR-26 810 P 0.00 0.00 0.00 46.70 +0.90 21 0 0 0
MAR-26 815 P 0.00 0.00 0.00 47.20 +0.80 21 0 0 0
MAR-26 820 P 0.00 0.00 0.00 47.80 +0.80 20 0 0 0
MAR-26 825 P 0.00 0.00 0.00 48.30 +0.70 20 0 0 0
MAR-26 830 P 0.00 0.00 0.00 49.00 +0.70 19 0 0 0
MAR-26 835 P 0.00 0.00 0.00 49.60 +0.60 19 0 0 0
MAR-26 840 P 0.00 0.00 0.00 50.30 +0.60 18 0 0 0
MAR-26 845 P 0.00 0.00 0.00 51.00 +0.50 17 0 0 0
MAR-26 850 P 0.00 0.00 0.00 51.80 +0.40 17 0 0 0
MAR-26 855 P 0.00 0.00 0.00 52.60 -0.60 16 0 0 0
MAR-26 860 P 0.00 0.00 0.00 53.50 -1.60 16 0 0 0
MAR-26 865 P 0.00 0.00 0.00 55.40 -1.70 16 0 0 0
MAR-26 870 P 0.00 0.00 0.00 57.40 -1.80 15 0 0 0
MAR-26 875 P 0.00 0.00 0.00 59.40 -2.00 15 0 0 0
MAR-26 880 P 0.00 0.00 0.00 61.60 -2.00 15 0 0 0
MAR-26 885 P 0.00 0.00 0.00 63.80 -2.10 15 0 0 0
MAR-26 890 P 0.00 0.00 0.00 66.10 -2.30 14 0 0 0
MAR-26 895 P 0.00 0.00 0.00 68.50 -2.40 14 0 0 0
MAR-26 900 P 0.00 0.00 0.00 70.90 -2.60 14 0 0 0
MAR-26 905 P 0.00 0.00 0.00 73.50 -2.70 14 0 0 0
MAR-26 910 P 0.00 0.00 0.00 76.20 -2.80 13 0 0 0
MAR-26 915 P 0.00 0.00 0.00 78.90 -3.10 13 0 0 0
MAR-26 920 P 0.00 0.00 0.00 81.80 -3.20 13 0 0 0
MAR-26 925 P 0.00 0.00 0.00 84.80 -3.30 13 0 0 0
MAR-26 930 P 0.00 0.00 0.00 87.80 -3.60 12 0 0 0
MAR-26 935 P 0.00 0.00 0.00 91.00 -3.70 12 0 0 0
MAR-26 940 P 0.00 0.00 0.00 94.30 -3.90 12 0 0 0
MAR-26 945 P 0.00 0.00 0.00 97.70 -4.10 12 0 0 0
MAR-26 950 P 0.00 0.00 0.00 101.30 -4.20 11 0 0 0
MAR-26 955 P 0.00 0.00 0.00 104.90 -4.50 11 0 0 0
MAR-26 960 P 0.00 0.00 0.00 108.70 -4.60 11 0 0 0
MAR-26 965 P 0.00 0.00 0.00 112.50 -4.80 11 0 0 0
MAR-26 970 P 0.00 0.00 0.00 116.50 -5.00 10 0 0 0
MAR-26 975 P 0.00 0.00 0.00 120.60 -5.20 10 0 0 0
MAR-26 980 P 0.00 0.00 0.00 124.80 -5.30 10 0 0 0
MAR-26 985 P 0.00 0.00 0.00 129.10 -5.50 10 0 0 0
MAR-26 990 P 0.00 0.00 0.00 133.50 -5.60 9 0 0 0
MAR-26 995 P 0.00 0.00 0.00 138.00 -5.70 9 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 142.50 -5.90 9 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 151.90 -6.10 8 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 161.50 -6.30 8 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 171.30 -6.40 8 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 181.20 -6.40 7 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 191.10 -6.50 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 201.10 -6.50 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 211.10 -6.50 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 221.10 -6.50 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 231.10 -6.50 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 241.10 -6.50 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 251.10 -6.50 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 261.10 -6.50 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 271.10 -6.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 162.10 +6.30 28 0 0 0
JUN-26 755 C 0.00 0.00 0.00 157.30 +6.20 27 0 0 0
JUN-26 760 C 0.00 0.00 0.00 152.60 +6.20 27 0 0 0
JUN-26 765 C 0.00 0.00 0.00 147.80 +6.20 26 0 0 0
JUN-26 770 C 0.00 0.00 0.00 143.10 +6.20 26 0 0 0
JUN-26 775 C 0.00 0.00 0.00 138.40 +6.20 25 0 0 0
JUN-26 780 C 0.00 0.00 0.00 133.70 +6.20 24 0 0 0
JUN-26 785 C 0.00 0.00 0.00 129.00 +6.20 24 0 0 0
JUN-26 790 C 0.00 0.00 0.00 124.30 +6.10 23 0 0 0
JUN-26 795 C 0.00 0.00 0.00 119.60 +6.10 23 0 0 0
JUN-26 800 C 0.00 0.00 0.00 114.90 +6.00 22 0 0 0
JUN-26 805 C 0.00 0.00 0.00 110.20 +6.00 22 0 0 0
JUN-26 810 C 0.00 0.00 0.00 105.60 +6.00 21 0 0 0
JUN-26 815 C 0.00 0.00 0.00 100.90 +5.90 21 0 0 0
JUN-26 820 C 0.00 0.00 0.00 96.30 +5.80 20 0 0 0
JUN-26 825 C 0.00 0.00 0.00 91.70 +5.80 20 0 0 0
JUN-26 830 C 0.00 0.00 0.00 87.20 +5.80 19 0 0 0
JUN-26 835 C 0.00 0.00 0.00 82.70 +5.70 19 0 0 0
JUN-26 840 C 0.00 0.00 0.00 78.10 +5.60 18 0 0 0
JUN-26 845 C 0.00 0.00 0.00 73.70 +5.60 17 0 0 0
JUN-26 850 C 0.00 0.00 0.00 69.20 +5.50 17 0 0 0
JUN-26 855 C 0.00 0.00 0.00 64.90 +5.50 16 0 0 0
JUN-26 860 C 0.00 0.00 0.00 60.50 +4.30 16 0 0 0
JUN-26 865 C 0.00 0.00 0.00 57.30 +4.20 16 0 0 0
JUN-26 870 C 0.00 0.00 0.00 54.10 +4.10 15 0 0 0
JUN-26 875 C 0.00 0.00 0.00 51.00 +4.00 15 0 0 0
JUN-26 880 C 0.00 0.00 0.00 48.00 +3.90 15 0 0 0
JUN-26 885 C 0.00 0.00 0.00 45.00 +3.80 15 0 0 0
JUN-26 890 C 0.00 0.00 0.00 42.20 +3.70 14 0 0 0
JUN-26 895 C 0.00 0.00 0.00 39.30 +3.50 14 0 0 0
JUN-26 900 C 0.00 0.00 0.00 36.60 +3.40 14 0 0 0
JUN-26 905 C 0.00 0.00 0.00 34.00 +3.40 14 0 0 0
JUN-26 910 C 0.00 0.00 0.00 31.40 +3.20 13 0 0 0
JUN-26 915 C 0.00 0.00 0.00 28.90 +3.10 13 0 0 0
JUN-26 920 C 0.00 0.00 0.00 26.60 +3.00 13 0 0 0
JUN-26 925 C 0.00 0.00 0.00 24.30 +2.90 13 0 0 0
JUN-26 930 C 0.00 0.00 0.00 22.10 +2.70 12 0 0 0
JUN-26 935 C 0.00 0.00 0.00 20.00 +2.60 12 0 0 0
JUN-26 940 C 0.00 0.00 0.00 18.00 +2.40 12 0 0 0
JUN-26 945 C 0.00 0.00 0.00 16.10 +2.20 12 0 0 0
JUN-26 950 C 0.00 0.00 0.00 14.40 +2.20 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 51.00 -0.20 28 0 0 0
JUN-26 755 P 0.00 0.00 0.00 51.20 -0.30 27 0 0 0
JUN-26 760 P 0.00 0.00 0.00 51.50 -0.30 27 0 0 0
JUN-26 765 P 0.00 0.00 0.00 51.70 -0.30 26 0 0 0
JUN-26 770 P 0.00 0.00 0.00 52.00 -0.30 26 0 0 0
JUN-26 775 P 0.00 0.00 0.00 52.30 -0.30 25 0 0 0
JUN-26 780 P 0.00 0.00 0.00 52.60 -0.30 24 0 0 0
JUN-26 785 P 0.00 0.00 0.00 52.90 -0.30 24 0 0 0
JUN-26 790 P 0.00 0.00 0.00 53.20 -0.40 23 0 0 0
JUN-26 795 P 0.00 0.00 0.00 53.50 -0.40 23 0 0 0
JUN-26 800 P 0.00 0.00 0.00 53.80 -0.50 22 0 0 0
JUN-26 805 P 0.00 0.00 0.00 54.10 -0.50 22 0 0 0
JUN-26 810 P 0.00 0.00 0.00 54.50 -0.50 21 0 0 0
JUN-26 815 P 0.00 0.00 0.00 54.80 -0.60 21 0 0 0
JUN-26 820 P 0.00 0.00 0.00 55.20 -0.70 20 0 0 0
JUN-26 825 P 0.00 0.00 0.00 55.60 -0.70 20 0 0 0
JUN-26 830 P 0.00 0.00 0.00 56.10 -0.70 19 0 0 0
JUN-26 835 P 0.00 0.00 0.00 56.60 -0.80 19 0 0 0
JUN-26 840 P 0.00 0.00 0.00 57.00 -0.90 18 0 0 0
JUN-26 845 P 0.00 0.00 0.00 57.60 -0.90 17 0 0 0
JUN-26 850 P 0.00 0.00 0.00 58.10 -1.00 17 0 0 0
JUN-26 855 P 0.00 0.00 0.00 58.80 -1.00 16 0 0 0
JUN-26 860 P 0.00 0.00 0.00 59.40 -2.20 16 0 0 0
JUN-26 865 P 0.00 0.00 0.00 61.20 -2.30 16 0 0 0
JUN-26 870 P 0.00 0.00 0.00 63.00 -2.40 15 0 0 0
JUN-26 875 P 0.00 0.00 0.00 64.90 -2.50 15 0 0 0
JUN-26 880 P 0.00 0.00 0.00 66.90 -2.60 15 0 0 0
JUN-26 885 P 0.00 0.00 0.00 68.90 -2.70 15 0 0 0
JUN-26 890 P 0.00 0.00 0.00 71.10 -2.80 14 0 0 0
JUN-26 895 P 0.00 0.00 0.00 73.20 -3.00 14 0 0 0
JUN-26 900 P 0.00 0.00 0.00 75.50 -3.10 14 0 0 0
JUN-26 905 P 0.00 0.00 0.00 77.90 -3.10 14 0 0 0
JUN-26 910 P 0.00 0.00 0.00 80.30 -3.30 13 0 0 0
JUN-26 915 P 0.00 0.00 0.00 82.80 -3.40 13 0 0 0
JUN-26 920 P 0.00 0.00 0.00 85.50 -3.50 13 0 0 0
JUN-26 925 P 0.00 0.00 0.00 88.20 -3.60 13 0 0 0
JUN-26 930 P 0.00 0.00 0.00 91.00 -3.80 12 0 0 0
JUN-26 935 P 0.00 0.00 0.00 93.90 -3.90 12 0 0 0
JUN-26 940 P 0.00 0.00 0.00 96.90 -4.10 12 0 0 0
JUN-26 945 P 0.00 0.00 0.00 100.00 -4.30 12 0 0 0
JUN-26 950 P 0.00 0.00 0.00 103.30 -4.30 11 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED